8057 (株)内田洋行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 690 | 708 | 690 | 705 | 97,000 | 3,525 |
| 1995-12-28 | 695 | 695 | 686 | 688 | 41,000 | 3,440 |
| 1995-12-27 | 696 | 698 | 686 | 686 | 87,000 | 3,430 |
| 1995-12-26 | 680 | 686 | 678 | 686 | 80,000 | 3,430 |
| 1995-12-25 | 676 | 680 | 676 | 676 | 33,000 | 3,380 |
| 1995-12-22 | 681 | 681 | 675 | 676 | 30,000 | 3,380 |
| 1995-12-21 | 685 | 685 | 680 | 680 | 47,000 | 3,400 |
| 1995-12-20 | 680 | 680 | 673 | 673 | 25,000 | 3,365 |
| 1995-12-19 | 682 | 682 | 670 | 671 | 30,000 | 3,355 |
| 1995-12-18 | 690 | 690 | 673 | 683 | 18,000 | 3,415 |
| 1995-12-15 | 691 | 700 | 681 | 681 | 118,000 | 3,405 |
| 1995-12-14 | 674 | 690 | 666 | 681 | 45,000 | 3,405 |
| 1995-12-13 | 690 | 690 | 673 | 673 | 37,000 | 3,365 |
| 1995-12-12 | 688 | 696 | 686 | 686 | 53,000 | 3,430 |
| 1995-12-11 | 699 | 701 | 686 | 686 | 117,000 | 3,430 |
| 1995-12-08 | 684 | 700 | 684 | 700 | 153,000 | 3,500 |
| 1995-12-07 | 702 | 702 | 686 | 694 | 125,000 | 3,470 |
| 1995-12-06 | 685 | 702 | 680 | 702 | 128,000 | 3,510 |
| 1995-12-05 | 700 | 702 | 679 | 680 | 88,000 | 3,400 |
| 1995-12-04 | 710 | 715 | 684 | 699 | 216,000 | 3,495 |
| 1995-12-01 | 690 | 715 | 675 | 703 | 483,000 | 3,515 |
| 1995-11-30 | 690 | 690 | 656 | 680 | 176,000 | 3,400 |
| 1995-11-29 | 660 | 683 | 652 | 681 | 193,000 | 3,405 |
| 1995-11-28 | 660 | 665 | 655 | 655 | 68,000 | 3,275 |
| 1995-11-27 | 661 | 669 | 652 | 654 | 52,000 | 3,270 |
| 1995-11-24 | 660 | 661 | 651 | 660 | 20,000 | 3,300 |
| 1995-11-22 | 669 | 669 | 651 | 655 | 16,000 | 3,275 |
| 1995-11-21 | 675 | 677 | 653 | 660 | 75,000 | 3,300 |
| 1995-11-20 | 665 | 678 | 665 | 677 | 175,000 | 3,385 |
| 1995-11-17 | 645 | 660 | 641 | 660 | 85,000 | 3,300 |
| 1995-11-16 | 620 | 635 | 612 | 635 | 102,000 | 3,175 |
| 1995-11-15 | 645 | 645 | 625 | 629 | 70,000 | 3,145 |
| 1995-11-14 | 660 | 660 | 641 | 641 | 38,000 | 3,205 |
| 1995-11-13 | 667 | 669 | 650 | 659 | 41,000 | 3,295 |
| 1995-11-10 | 665 | 665 | 655 | 657 | 136,000 | 3,285 |
| 1995-11-09 | 683 | 683 | 660 | 670 | 121,000 | 3,350 |
| 1995-11-08 | 684 | 693 | 670 | 674 | 858,000 | 3,370 |
| 1995-11-07 | 637 | 644 | 630 | 644 | 52,000 | 3,220 |
| 1995-11-06 | 646 | 652 | 635 | 635 | 70,000 | 3,175 |
| 1995-11-02 | 630 | 645 | 623 | 642 | 170,000 | 3,210 |
| 1995-11-01 | 615 | 628 | 610 | 626 | 59,000 | 3,130 |
| 1995-10-31 | 609 | 615 | 609 | 615 | 30,000 | 3,075 |
| 1995-10-30 | 610 | 615 | 601 | 610 | 25,000 | 3,050 |
| 1995-10-27 | 620 | 620 | 601 | 601 | 64,000 | 3,005 |
| 1995-10-26 | 609 | 610 | 606 | 610 | 27,000 | 3,050 |
| 1995-10-25 | 611 | 611 | 605 | 609 | 21,000 | 3,045 |
| 1995-10-24 | 610 | 611 | 607 | 611 | 39,000 | 3,055 |
| 1995-10-23 | 615 | 616 | 607 | 610 | 9,000 | 3,050 |
| 1995-10-20 | 639 | 639 | 625 | 625 | 78,000 | 3,125 |
| 1995-10-19 | 617 | 642 | 617 | 636 | 114,000 | 3,180 |
| 1995-10-18 | 611 | 629 | 610 | 610 | 86,000 | 3,050 |
| 1995-10-17 | 606 | 607 | 601 | 602 | 37,000 | 3,010 |
| 1995-10-16 | 608 | 609 | 605 | 607 | 43,000 | 3,035 |
| 1995-10-13 | 607 | 611 | 605 | 608 | 52,000 | 3,040 |
| 1995-10-12 | 606 | 610 | 606 | 607 | 18,000 | 3,035 |
| 1995-10-11 | 612 | 612 | 605 | 605 | 31,000 | 3,025 |
| 1995-10-09 | 610 | 620 | 610 | 612 | 5,000 | 3,060 |
| 1995-10-06 | 610 | 619 | 606 | 606 | 70,000 | 3,030 |
| 1995-10-05 | 612 | 612 | 606 | 610 | 38,000 | 3,050 |
| 1995-10-04 | 620 | 620 | 608 | 610 | 39,000 | 3,050 |
| 1995-10-03 | 616 | 616 | 605 | 607 | 41,000 | 3,035 |
| 1995-10-02 | 632 | 632 | 632 | 632 | 6,000 | 3,160 |
| 1995-09-29 | 600 | 603 | 600 | 602 | 34,000 | 3,010 |
| 1995-09-28 | 606 | 610 | 605 | 606 | 17,000 | 3,030 |
| 1995-09-27 | 606 | 606 | 595 | 605 | 28,000 | 3,025 |
| 1995-09-26 | 610 | 610 | 600 | 605 | 73,000 | 3,025 |
| 1995-09-25 | 611 | 613 | 610 | 613 | 30,000 | 3,065 |
| 1995-09-22 | 619 | 619 | 610 | 610 | 26,000 | 3,050 |
| 1995-09-21 | 630 | 630 | 620 | 621 | 14,000 | 3,105 |
| 1995-09-20 | 635 | 635 | 615 | 630 | 67,000 | 3,150 |
| 1995-09-19 | 642 | 642 | 620 | 621 | 21,000 | 3,105 |
| 1995-09-18 | 656 | 657 | 641 | 643 | 51,000 | 3,215 |
| 1995-09-14 | 650 | 658 | 641 | 658 | 88,000 | 3,290 |
| 1995-09-13 | 643 | 660 | 631 | 650 | 202,000 | 3,250 |
| 1995-09-12 | 644 | 660 | 622 | 623 | 111,000 | 3,115 |
| 1995-09-11 | 615 | 645 | 610 | 645 | 58,000 | 3,225 |
| 1995-09-08 | 624 | 640 | 621 | 631 | 110,000 | 3,155 |
| 1995-09-07 | 605 | 624 | 597 | 614 | 52,000 | 3,070 |
| 1995-09-06 | 591 | 604 | 591 | 595 | 81,000 | 2,975 |
| 1995-09-05 | 600 | 600 | 581 | 585 | 89,000 | 2,925 |
| 1995-09-04 | 638 | 638 | 610 | 610 | 184,000 | 3,050 |
| 1995-09-01 | 625 | 625 | 610 | 618 | 121,000 | 3,090 |
| 1995-08-31 | 621 | 630 | 611 | 615 | 90,000 | 3,075 |
| 1995-08-30 | 649 | 654 | 622 | 622 | 127,000 | 3,110 |
| 1995-08-29 | 658 | 659 | 625 | 634 | 150,000 | 3,170 |
| 1995-08-28 | 621 | 661 | 621 | 660 | 257,000 | 3,300 |
| 1995-08-25 | 680 | 714 | 641 | 641 | 1,483,000 | 3,205 |
| 1995-08-24 | 690 | 690 | 690 | 690 | 1,065,000 | 3,450 |
| 1995-08-23 | 572 | 580 | 546 | 580 | 441,000 | 2,900 |
| 1995-08-22 | 510 | 575 | 510 | 575 | 648,000 | 2,875 |
| 1995-08-21 | 512 | 517 | 508 | 508 | 41,000 | 2,540 |
| 1995-08-18 | 511 | 517 | 500 | 510 | 27,000 | 2,550 |
| 1995-08-17 | 519 | 520 | 511 | 517 | 49,000 | 2,585 |
| 1995-08-16 | 525 | 525 | 520 | 521 | 92,000 | 2,605 |
| 1995-08-15 | 495 | 510 | 493 | 510 | 71,000 | 2,550 |
| 1995-08-14 | 502 | 502 | 495 | 496 | 43,000 | 2,480 |
| 1995-08-11 | 509 | 520 | 501 | 501 | 141,000 | 2,505 |
| 1995-08-10 | 498 | 509 | 498 | 509 | 72,000 | 2,545 |
| 1995-08-09 | 482 | 487 | 482 | 483 | 23,000 | 2,415 |
| 1995-08-08 | 487 | 487 | 480 | 480 | 20,000 | 2,400 |
| 1995-08-07 | 482 | 487 | 480 | 487 | 19,000 | 2,435 |
| 1995-08-04 | 480 | 480 | 472 | 477 | 20,000 | 2,385 |
| 1995-08-03 | 490 | 490 | 479 | 479 | 17,000 | 2,395 |
| 1995-08-02 | 451 | 470 | 451 | 456 | 56,000 | 2,280 |
| 1995-08-01 | 485 | 485 | 466 | 466 | 74,000 | 2,330 |
| 1995-07-31 | 485 | 490 | 485 | 485 | 16,000 | 2,425 |
| 1995-07-28 | 478 | 486 | 478 | 486 | 13,000 | 2,430 |
| 1995-07-27 | 472 | 475 | 471 | 475 | 60,000 | 2,375 |
| 1995-07-26 | 495 | 495 | 481 | 481 | 37,000 | 2,405 |
| 1995-07-25 | 500 | 504 | 500 | 500 | 28,000 | 2,500 |
| 1995-07-24 | 505 | 505 | 485 | 485 | 46,000 | 2,425 |
| 1995-07-21 | 485 | 500 | 485 | 499 | 37,000 | 2,495 |
| 1995-07-20 | 479 | 480 | 468 | 480 | 39,000 | 2,400 |
| 1995-07-19 | 481 | 485 | 477 | 480 | 10,000 | 2,400 |
| 1995-07-18 | 515 | 515 | 491 | 491 | 37,000 | 2,455 |
| 1995-07-17 | 500 | 500 | 497 | 500 | 25,000 | 2,500 |
| 1995-07-14 | 515 | 515 | 500 | 500 | 84,000 | 2,500 |
| 1995-07-13 | 504 | 530 | 504 | 525 | 238,000 | 2,625 |
| 1995-07-12 | 495 | 500 | 490 | 490 | 65,000 | 2,450 |
| 1995-07-11 | 474 | 480 | 472 | 480 | 56,000 | 2,400 |
| 1995-07-10 | 475 | 485 | 474 | 477 | 94,000 | 2,385 |
| 1995-07-07 | 442 | 472 | 442 | 472 | 168,000 | 2,360 |
| 1995-07-06 | 420 | 437 | 420 | 437 | 45,000 | 2,185 |
| 1995-07-05 | 412 | 420 | 412 | 414 | 31,000 | 2,070 |
| 1995-07-04 | 405 | 420 | 405 | 420 | 51,000 | 2,100 |
| 1995-07-03 | 406 | 406 | 405 | 405 | 31,000 | 2,025 |
| 1995-06-30 | 401 | 406 | 400 | 406 | 48,000 | 2,030 |
| 1995-06-29 | 415 | 415 | 401 | 401 | 47,000 | 2,005 |
| 1995-06-28 | 410 | 410 | 405 | 405 | 55,000 | 2,025 |
| 1995-06-27 | 421 | 421 | 415 | 415 | 23,000 | 2,075 |
| 1995-06-26 | 420 | 429 | 420 | 429 | 31,000 | 2,145 |
| 1995-06-23 | 410 | 415 | 407 | 415 | 85,000 | 2,075 |
| 1995-06-22 | 412 | 413 | 412 | 412 | 5,000 | 2,060 |
| 1995-06-21 | 410 | 410 | 407 | 410 | 14,000 | 2,050 |
| 1995-06-20 | 412 | 416 | 412 | 415 | 93,000 | 2,075 |
| 1995-06-19 | 415 | 419 | 415 | 416 | 3,000 | 2,080 |
| 1995-06-16 | 424 | 428 | 419 | 419 | 19,000 | 2,095 |
| 1995-06-15 | 424 | 424 | 420 | 424 | 20,000 | 2,120 |
| 1995-06-14 | 430 | 430 | 424 | 424 | 28,000 | 2,120 |
| 1995-06-13 | 440 | 440 | 430 | 433 | 17,000 | 2,165 |
| 1995-06-12 | 451 | 451 | 448 | 448 | 35,000 | 2,240 |
| 1995-06-09 | 455 | 458 | 451 | 451 | 86,000 | 2,255 |
| 1995-06-08 | 462 | 467 | 450 | 455 | 30,000 | 2,275 |
| 1995-06-07 | 462 | 467 | 462 | 467 | 3,000 | 2,335 |
| 1995-06-06 | 452 | 452 | 452 | 452 | 9,000 | 2,260 |
| 1995-06-05 | 464 | 464 | 443 | 443 | 7,000 | 2,215 |
| 1995-06-02 | 465 | 465 | 463 | 465 | 17,000 | 2,325 |
| 1995-06-01 | 463 | 465 | 463 | 463 | 39,000 | 2,315 |
| 1995-05-31 | 460 | 470 | 460 | 463 | 29,000 | 2,315 |
| 1995-05-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-05-29 | 446 | 456 | 445 | 450 | 25,000 | 2,250 |
| 1995-05-26 | 430 | 433 | 430 | 431 | 28,000 | 2,155 |
| 1995-05-25 | 440 | 443 | 428 | 430 | 46,000 | 2,150 |
| 1995-05-24 | 445 | 445 | 440 | 443 | 32,000 | 2,215 |
| 1995-05-23 | 450 | 450 | 436 | 440 | 54,000 | 2,200 |
| 1995-05-22 | 459 | 459 | 445 | 445 | 30,000 | 2,225 |
| 1995-05-19 | 461 | 465 | 456 | 460 | 79,000 | 2,300 |
| 1995-05-18 | 474 | 475 | 466 | 466 | 35,000 | 2,330 |
| 1995-05-17 | 485 | 485 | 475 | 475 | 22,000 | 2,375 |
| 1995-05-16 | 488 | 490 | 485 | 485 | 17,000 | 2,425 |
| 1995-05-15 | 494 | 499 | 493 | 496 | 53,000 | 2,480 |
| 1995-05-12 | 505 | 505 | 502 | 504 | 21,000 | 2,520 |
| 1995-05-11 | 512 | 512 | 503 | 505 | 23,000 | 2,525 |
| 1995-05-10 | 524 | 525 | 512 | 512 | 8,000 | 2,560 |
| 1995-05-09 | 528 | 528 | 527 | 528 | 5,000 | 2,640 |
| 1995-05-08 | 509 | 530 | 509 | 530 | 25,000 | 2,650 |
| 1995-05-02 | 510 | 519 | 510 | 519 | 42,000 | 2,595 |
| 1995-05-01 | 515 | 515 | 511 | 511 | 15,000 | 2,555 |
| 1995-04-28 | 519 | 519 | 515 | 515 | 55,000 | 2,575 |
| 1995-04-27 | 530 | 530 | 520 | 520 | 10,000 | 2,600 |
| 1995-04-26 | 511 | 520 | 511 | 520 | 28,000 | 2,600 |
| 1995-04-25 | 545 | 545 | 531 | 531 | 10,000 | 2,655 |
| 1995-04-24 | 545 | 545 | 535 | 535 | 11,000 | 2,675 |
| 1995-04-21 | 530 | 535 | 525 | 535 | 14,000 | 2,675 |
| 1995-04-20 | 515 | 515 | 515 | 515 | 26,000 | 2,575 |
| 1995-04-19 | 510 | 515 | 500 | 515 | 36,000 | 2,575 |
| 1995-04-18 | 520 | 520 | 510 | 510 | 21,000 | 2,550 |
| 1995-04-17 | 508 | 520 | 508 | 520 | 5,000 | 2,600 |
| 1995-04-14 | 514 | 524 | 514 | 524 | 172,000 | 2,620 |
| 1995-04-13 | 511 | 514 | 511 | 514 | 4,000 | 2,570 |
| 1995-04-12 | 501 | 511 | 501 | 510 | 10,000 | 2,550 |
| 1995-04-11 | 501 | 501 | 500 | 500 | 17,000 | 2,500 |
| 1995-04-10 | 499 | 500 | 497 | 500 | 16,000 | 2,500 |
| 1995-04-07 | 499 | 499 | 499 | 499 | 5,000 | 2,495 |
| 1995-04-06 | 489 | 495 | 486 | 489 | 65,000 | 2,445 |
| 1995-04-05 | 500 | 505 | 493 | 504 | 82,000 | 2,520 |
| 1995-04-04 | 510 | 510 | 500 | 504 | 101,000 | 2,520 |
| 1995-04-03 | 525 | 525 | 500 | 500 | 41,000 | 2,500 |
| 1995-03-31 | 535 | 540 | 525 | 525 | 51,000 | 2,625 |
| 1995-03-30 | 530 | 530 | 525 | 525 | 22,000 | 2,625 |
| 1995-03-29 | 525 | 525 | 525 | 525 | 10,000 | 2,625 |
| 1995-03-28 | 525 | 525 | 515 | 525 | 22,000 | 2,625 |
| 1995-03-27 | 501 | 505 | 500 | 505 | 24,000 | 2,525 |
| 1995-03-24 | 500 | 500 | 485 | 495 | 23,000 | 2,475 |
| 1995-03-23 | 520 | 520 | 500 | 500 | 44,000 | 2,500 |
| 1995-03-22 | 515 | 515 | 510 | 510 | 23,000 | 2,550 |
| 1995-03-20 | 525 | 525 | 515 | 515 | 82,000 | 2,575 |
| 1995-03-17 | 552 | 555 | 545 | 545 | 33,000 | 2,725 |
| 1995-03-16 | 566 | 566 | 561 | 561 | 7,000 | 2,805 |
| 1995-03-15 | 575 | 584 | 565 | 584 | 19,000 | 2,920 |
| 1995-03-14 | 581 | 584 | 580 | 584 | 11,000 | 2,920 |
| 1995-03-13 | 581 | 585 | 580 | 580 | 11,000 | 2,900 |
| 1995-03-10 | 609 | 609 | 595 | 595 | 19,000 | 2,975 |
| 1995-03-09 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-03-08 | 612 | 612 | 598 | 598 | 17,000 | 2,990 |
| 1995-03-07 | 629 | 635 | 619 | 625 | 35,000 | 3,125 |
| 1995-03-06 | 602 | 629 | 598 | 629 | 26,000 | 3,145 |
| 1995-03-03 | 603 | 603 | 592 | 602 | 42,000 | 3,010 |
| 1995-03-02 | 610 | 610 | 601 | 604 | 47,000 | 3,020 |
| 1995-03-01 | 610 | 610 | 601 | 601 | 18,000 | 3,005 |
| 1995-02-28 | 610 | 610 | 600 | 600 | 35,000 | 3,000 |
| 1995-02-27 | 585 | 595 | 580 | 585 | 19,000 | 2,925 |
| 1995-02-24 | 617 | 617 | 605 | 605 | 15,000 | 3,025 |
| 1995-02-23 | 631 | 631 | 617 | 617 | 17,000 | 3,085 |
| 1995-02-22 | 610 | 632 | 610 | 629 | 663,000 | 3,145 |
| 1995-02-21 | 606 | 620 | 606 | 610 | 28,000 | 3,050 |
| 1995-02-20 | 605 | 605 | 605 | 605 | 19,000 | 3,025 |
| 1995-02-17 | 616 | 625 | 605 | 615 | 74,000 | 3,075 |
| 1995-02-16 | 615 | 620 | 614 | 616 | 42,000 | 3,080 |
| 1995-02-15 | 620 | 620 | 616 | 616 | 25,000 | 3,080 |
| 1995-02-14 | 617 | 620 | 616 | 616 | 28,000 | 3,080 |
| 1995-02-13 | 616 | 616 | 615 | 616 | 15,000 | 3,080 |
| 1995-02-10 | 612 | 613 | 612 | 612 | 12,000 | 3,060 |
| 1995-02-09 | 613 | 613 | 612 | 613 | 22,000 | 3,065 |
| 1995-02-08 | 613 | 616 | 612 | 612 | 15,000 | 3,060 |
| 1995-02-07 | 612 | 612 | 610 | 610 | 16,000 | 3,050 |
| 1995-02-06 | 627 | 638 | 606 | 609 | 21,000 | 3,045 |
| 1995-02-03 | 626 | 630 | 620 | 620 | 115,000 | 3,100 |
| 1995-02-02 | 651 | 651 | 621 | 621 | 13,000 | 3,105 |
| 1995-02-01 | 625 | 628 | 620 | 621 | 37,000 | 3,105 |
| 1995-01-31 | 664 | 674 | 640 | 640 | 48,000 | 3,200 |
| 1995-01-30 | 656 | 684 | 655 | 674 | 52,000 | 3,370 |
| 1995-01-27 | 670 | 674 | 651 | 655 | 69,000 | 3,275 |
| 1995-01-26 | 672 | 675 | 665 | 672 | 91,000 | 3,360 |
| 1995-01-25 | 672 | 685 | 672 | 682 | 91,000 | 3,410 |
| 1995-01-24 | 640 | 673 | 632 | 672 | 98,000 | 3,360 |
| 1995-01-23 | 653 | 656 | 640 | 640 | 139,000 | 3,200 |
| 1995-01-20 | 650 | 650 | 636 | 650 | 101,000 | 3,250 |
| 1995-01-19 | 660 | 660 | 645 | 650 | 52,000 | 3,250 |
| 1995-01-18 | 675 | 675 | 651 | 660 | 42,000 | 3,300 |
| 1995-01-17 | 683 | 684 | 675 | 675 | 51,000 | 3,375 |
| 1995-01-13 | 678 | 683 | 675 | 682 | 64,000 | 3,410 |
| 1995-01-12 | 676 | 683 | 675 | 675 | 53,000 | 3,375 |
| 1995-01-11 | 683 | 684 | 666 | 677 | 46,000 | 3,385 |
| 1995-01-10 | 690 | 695 | 685 | 685 | 48,000 | 3,425 |
| 1995-01-09 | 673 | 695 | 673 | 695 | 58,000 | 3,475 |
| 1995-01-06 | 699 | 699 | 668 | 672 | 173,000 | 3,360 |
| 1995-01-05 | 713 | 721 | 705 | 705 | 134,000 | 3,525 |
| 1995-01-04 | 738 | 738 | 713 | 713 | 97,000 | 3,565 |
分割・併合履歴 ： [2017-01-18]1株→0.2株
